Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Akers Biosciences (NQ: AKER )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.850 3.060 2.850 2.990 133,900 +0.09(+3.10%)
Jan 30, 2020 2.940 2.960 2.800 2.900 70,968 -0.07(-2.36%)
Jan 29, 2020 2.960 3.000 2.850 2.970 63,683 +0.01(+0.34%)
Jan 28, 2020 2.960 3.030 2.900 2.960 75,375 +0.03(+1.02%)
Jan 27, 2020 3.150 3.260 2.840 2.930 127,932 -0.27(-8.44%)
Jan 24, 2020 3.440 3.480 3.130 3.200 194,600 -0.26(-7.51%)
Jan 23, 2020 3.490 3.540 3.380 3.460 173,345 -0.01(-0.29%)
Jan 22, 2020 3.480 3.620 3.350 3.470 291,041 -0.02(-0.57%)
Jan 21, 2020 3.490 3.720 3.450 3.490 342,604 +0.04(+1.16%)
Jan 17, 2020 3.480 3.580 3.448 3.450 97,600 -0.05(-1.43%)
Jan 16, 2020 3.420 3.550 3.380 3.500 104,563 +0.11(+3.24%)
Jan 15, 2020 3.510 3.620 3.310 3.390 186,166 -0.14(-3.97%)
Jan 14, 2020 3.620 3.740 3.460 3.530 213,406 -0.12(-3.29%)
Jan 13, 2020 3.410 3.700 3.380 3.650 543,017 +0.22(+6.41%)
Jan 10, 2020 3.460 3.550 3.340 3.430 187,200 -0.09(-2.56%)
Jan 09, 2020 3.500 3.590 3.330 3.520 296,197 +0.01(+0.28%)
Jan 08, 2020 3.350 3.850 3.350 3.510 499,264 +0.22(+6.69%)
Jan 07, 2020 3.300 3.340 3.210 3.290 112,491 -0.01(-0.30%)
Jan 06, 2020 3.480 3.620 3.220 3.300 152,548 -0.17(-4.90%)
Jan 03, 2020 3.310 3.780 3.300 3.470 822,000 +0.11(+3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.